Spot 155.00
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.45 | 32.05 | 30.75 | +0.97 | 36.0% | 125 | 36.0% | -0.03 | — | — | 0.75 | — |
| — | 24.95 | 27.25 | 26.10 | +0.95 | 34.7% | 130 | 34.7% | -0.06 | — | — | 0.43 | — |
| — | 19.85 | 22.60 | 21.23 | +0.90 | 33.4% | 135 | 33.4% | -0.10 | 0.36 | 0.10 | 0.63 | — |
| — | 15.55 | 17.70 | 16.62 | +0.82 | 32.2% | 140 | 32.2% | -0.18 | 0.72 | 0.40 | 1.05 | — |
| — | 13.10 | 15.10 | 14.10 | +0.76 | 31.6% | 143 | 31.6% | -0.24 | 1.21 | 0.96 | 1.45 | — |
| — | 12.15 | 14.45 | 13.30 | +0.74 | 31.5% | 144 | 31.5% | -0.27 | 1.46 | 1.26 | 1.65 | — |
| — | 11.00 | 13.45 | 12.22 | +0.71 | 31.3% | 145 | 31.3% | -0.30 | 1.55 | 1.43 | 1.67 | — |
| — | 10.95 | 12.70 | 11.82 | +0.68 | 31.1% | 146 | 31.1% | -0.32 | 1.71 | 1.48 | 1.93 | — |
| — | 10.10 | 11.90 | 11.00 | +0.65 | 31.0% | 147 | 31.0% | -0.35 | 2.06 | 1.73 | 2.38 | — |
| — | 9.35 | 11.00 | 10.18 | +0.63 | 30.8% | 148 | 30.8% | -0.38 | 2.19 | 1.70 | 2.68 | — |
| 0 | 8.75 | 9.95 | 9.35 | +0.60 | 30.7% | 149 | 30.7% | -0.41 | 2.54 | 2.21 | 2.88 | — |
| — | 7.90 | 9.30 | 8.60 | +0.56 | 30.6% | 150 | 30.6% | -0.44 | 2.90 | 2.76 | 3.05 | — |
| — | 6.35 | 7.70 | 7.03 | +0.49 | 30.3% | 152.5 | 30.3% | -0.52 | 3.83 | 3.65 | 4.00 | — |
| — | 4.95 | 5.95 | 5.45 | +0.41 | 30.1% | 155 | 30.1% | -0.60 | 4.95 | 4.75 | 5.15 | — |
| — | 4.05 | 4.85 | 4.45 | +0.34 | 30.0% | 157.5 | 30.0% | -0.67 | 6.20 | 5.85 | 6.55 | — |
| — | 3.10 | 3.75 | 3.42 | +0.27 | 29.9% | 160 | 29.9% | -0.74 | 7.58 | 7.05 | 8.10 | — |
| — | 2.30 | 2.86 | 2.58 | +0.22 | 29.9% | 162.5 | 29.9% | -0.80 | 9.50 | 8.75 | 10.25 | — |
| — | 1.58 | 2.15 | 1.86 | +0.17 | 30.0% | 165 | 30.0% | -0.85 | 11.15 | 10.50 | 11.80 | — |
| — | 1.07 | 1.67 | 1.37 | +0.13 | 30.1% | 167.5 | 30.1% | -0.89 | 13.07 | 12.10 | 14.05 | — |
| — | 0.70 | 1.16 | 0.93 | +0.10 | 30.3% | 170 | 30.3% | -0.92 | 15.22 | 14.10 | 16.35 | — |
| — | 0.43 | 1.02 | 0.72 | +0.08 | 30.6% | 172.5 | 30.6% | -0.94 | 17.52 | 16.30 | 18.75 | — |
| — | 0.31 | 0.60 | 0.46 | +0.06 | 30.8% | 175 | 30.8% | -0.96 | 19.75 | 18.75 | 20.75 | — |
| — | 0.18 | 0.52 | 0.35 | +0.05 | 31.2% | 177.5 | 31.2% | -0.98 | 22.32 | 21.15 | 23.50 | — |
| — | 0.01 | 0.51 | 0.26 | +0.04 | 31.5% | 180 | 31.5% | -0.99 | 24.88 | 23.60 | 26.15 | — |
| — | — | 0.60 | — | +0.03 | 32.3% | 185 | 32.3% | -1.00 | 29.98 | 28.60 | 31.35 | — |
| — | — | 0.76 | — | +0.02 | 33.1% | 190 | 33.1% | -1.00 | 34.95 | 33.60 | 36.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.